Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.090 | 7.154 | 6.817 | 6.870 | 3,950,094 | -0.19(-2.75%) |
Nov 27, 2015 | 7.012 | 7.080 | 6.985 | 7.064 | 1,593,183 | +0.07(+1.05%) |
Nov 25, 2015 | 7.017 | 6.991 | 6.991 | 6.991 | 1,672,350 | -0.03(-0.45%) |
Nov 24, 2015 | 7.027 | 7.064 | 6.906 | 7.022 | 3,804,577 | -0.03(-0.37%) |
Nov 23, 2015 | 7.159 | 7.206 | 7.038 | 7.048 | 2,075,522 | -0.11(-1.54%) |
Nov 20, 2015 | 7.106 | 7.169 | 7.080 | 7.159 | 2,470,212 | +0.09(+1.34%) |
Nov 19, 2015 | 7.022 | 7.085 | 7.001 | 7.064 | 1,683,284 | +0.05(+0.75%) |
Nov 18, 2015 | 6.938 | 7.012 | 6.898 | 7.012 | 2,319,370 | +0.10(+1.44%) |
Nov 17, 2015 | 6.959 | 7.075 | 6.854 | 6.912 | 2,641,256 | -0.06(-0.90%) |
Nov 16, 2015 | 6.964 | 7.001 | 6.859 | 6.975 | 2,666,859 | -0.03(-0.45%) |
Nov 13, 2015 | 7.154 | 7.211 | 6.985 | 7.006 | 2,937,352 | -0.13(-1.84%) |
Nov 12, 2015 | 7.175 | 7.201 | 7.101 | 7.138 | 2,272,471 | -0.06(-0.80%) |
Nov 11, 2015 | 7.175 | 7.217 | 7.085 | 7.196 | 2,867,442 | +0.03(+0.44%) |
Nov 10, 2015 | 7.080 | 7.164 | 6.980 | 7.164 | 4,397,449 | +0.08(+1.19%) |
Nov 09, 2015 | 7.306 | 7.416 | 7.017 | 7.080 | 3,189,770 | -0.25(-3.44%) |
Nov 06, 2015 | 7.485 | 7.485 | 7.280 | 7.332 | 2,878,338 | -0.24(-3.13%) |
Nov 05, 2015 | 7.569 | 7.585 | 7.469 | 7.569 | 2,202,341 | +0.01(+0.07%) |
Nov 04, 2015 | 7.800 | 7.842 | 7.553 | 7.563 | 2,645,290 | -0.24(-3.10%) |
Nov 03, 2015 | 7.800 | 7.826 | 7.726 | 7.805 | 4,022,574 | -0.02(-0.20%) |
Nov 02, 2015 | 7.642 | 7.842 | 7.621 | 7.821 | 2,220,613 | +0.16(+2.06%) |
Oct 30, 2015 | 7.747 | 7.779 | 7.642 | 7.663 | 2,083,865 | -0.07(-0.88%) |
Oct 29, 2015 | 8.031 | 8.157 | 7.590 | 7.732 | 4,472,909 | -0.40(-4.97%) |
Oct 28, 2015 | 7.910 | 8.194 | 7.905 | 8.136 | 4,187,834 | +0.23(+2.86%) |
Oct 27, 2015 | 7.858 | 7.929 | 7.816 | 7.910 | 3,324,091 | +0.04(+0.53%) |
Oct 26, 2015 | 7.858 | 7.884 | 7.768 | 7.868 | 2,610,821 | +0.02(+0.27%) |
Oct 23, 2015 | 7.958 | 8.037 | 7.782 | 7.847 | 2,788,103 | -0.11(-1.39%) |
Oct 22, 2015 | 7.947 | 8.010 | 7.884 | 7.958 | 3,286,000 | +0.05(+0.60%) |
Oct 21, 2015 | 7.968 | 8.042 | 7.905 | 7.910 | 2,914,865 | -0.06(-0.73%) |
Oct 20, 2015 | 7.795 | 7.979 | 7.795 | 7.968 | 3,036,574 | +0.16(+2.02%) |
Oct 19, 2015 | 7.679 | 7.811 | 7.674 | 7.811 | 3,941,565 | +0.11(+1.36%) |
Oct 16, 2015 | 7.663 | 7.705 | 7.637 | 7.705 | 2,415,807 | +0.06(+0.83%) |
Oct 15, 2015 | 7.716 | 7.716 | 7.516 | 7.642 | 3,489,579 | -0.06(-0.82%) |
Oct 14, 2015 | 7.774 | 7.842 | 7.684 | 7.705 | 2,847,193 | -0.06(-0.81%) |
Oct 13, 2015 | 7.800 | 7.868 | 7.677 | 7.768 | 2,155,719 | -0.06(-0.74%) |
Oct 12, 2015 | 7.795 | 7.874 | 7.658 | 7.826 | 1,651,571 | +0.04(+0.47%) |
Oct 09, 2015 | 7.784 | 7.811 | 7.732 | 7.790 | 2,328,762 | -0.01(-0.07%) |
Oct 08, 2015 | 7.637 | 7.800 | 7.606 | 7.795 | 3,566,892 | +0.14(+1.85%) |
Oct 07, 2015 | 7.495 | 7.653 | 7.474 | 7.653 | 6,441,281 | +0.18(+2.46%) |
Oct 06, 2015 | 7.290 | 7.485 | 7.253 | 7.469 | 7,535,805 | +0.16(+2.16%) |
Oct 05, 2015 | 7.180 | 7.327 | 7.180 | 7.311 | 6,936,732 | +0.18(+2.51%) |
Oct 02, 2015 | 7.243 | 7.416 | 7.080 | 7.132 | 4,615,842 | -0.14(-1.88%) |
Oct 01, 2015 | 7.259 | 7.353 | 7.201 | 7.269 | 3,333,225 | +0.04(+0.58%) |
Sep 30, 2015 | 7.369 | 7.387 | 7.182 | 7.227 | 4,435,114 | -0.11(-1.50%) |
Sep 29, 2015 | 7.380 | 7.437 | 7.293 | 7.337 | 3,493,095 | -0.03(-0.43%) |
Sep 28, 2015 | 7.585 | 7.653 | 7.290 | 7.369 | 3,675,989 | -0.23(-3.01%) |
Sep 25, 2015 | 7.536 | 7.685 | 7.490 | 7.598 | 3,595,073 | +0.08(+1.10%) |
Sep 24, 2015 | 7.598 | 7.644 | 7.463 | 7.515 | 1,998,358 | -0.10(-1.36%) |
Sep 23, 2015 | 7.623 | 7.670 | 7.556 | 7.618 | 2,195,072 | +0.01(+0.07%) |
Sep 22, 2015 | 7.639 | 7.693 | 7.567 | 7.613 | 3,408,543 | -0.08(-1.01%) |
Sep 21, 2015 | 7.572 | 7.724 | 7.551 | 7.691 | 2,652,261 | +0.14(+1.92%) |
Sep 18, 2015 | 7.536 | 7.701 | 7.520 | 7.546 | 8,440,854 | -0.09(-1.15%) |
Sep 17, 2015 | 7.582 | 7.778 | 7.500 | 7.634 | 3,449,531 | +0.05(+0.68%) |
Sep 16, 2015 | 7.505 | 7.608 | 7.487 | 7.582 | 2,126,053 | +0.08(+1.03%) |
Sep 15, 2015 | 7.453 | 7.518 | 7.396 | 7.505 | 1,562,682 | +0.07(+0.90%) |
Sep 14, 2015 | 7.484 | 7.535 | 7.414 | 7.438 | 1,337,569 | -0.02(-0.28%) |
Sep 11, 2015 | 7.298 | 7.458 | 7.278 | 7.458 | 1,966,189 | +0.14(+1.98%) |
Sep 10, 2015 | 7.247 | 7.407 | 7.221 | 7.314 | 2,688,983 | +0.02(+0.21%) |
Sep 09, 2015 | 7.531 | 7.572 | 7.293 | 7.298 | 2,772,844 | -0.18(-2.42%) |
Sep 08, 2015 | 7.469 | 7.515 | 7.386 | 7.479 | 3,198,575 | +0.09(+1.19%) |
Sep 04, 2015 | 7.494 | 7.391 | 7.391 | 7.391 | 2,354,376 | -0.17(-2.19%) |
Sep 03, 2015 | 7.536 | 7.623 | 7.474 | 7.556 | 1,746,353 | +0.04(+0.55%) |
Sep 02, 2015 | 7.577 | 7.618 | 7.458 | 7.515 | 2,853,643 | +0.00(+0.00%) |